Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 7.070 | 7.070 | 7.050 | 7.060 | 15,961 | -0.04(-0.56%) |
Apr 27, 2017 | 7.130 | 7.140 | 7.100 | 7.100 | 16,790 | -0.04(-0.56%) |
Apr 26, 2017 | 7.170 | 7.170 | 7.107 | 7.140 | 27,227 | -0.03(-0.42%) |
Apr 25, 2017 | 7.230 | 7.240 | 7.140 | 7.170 | 49,784 | -0.05(-0.69%) |
Apr 24, 2017 | 7.200 | 7.230 | 7.140 | 7.220 | 59,459 | +0.00(+0.00%) |
Apr 21, 2017 | 7.190 | 7.250 | 7.100 | 7.220 | 22,948 | +0.04(+0.56%) |
Apr 20, 2017 | 7.230 | 7.230 | 7.150 | 7.180 | 54,375 | -0.06(-0.83%) |
Apr 19, 2017 | 7.280 | 7.280 | 7.240 | 7.240 | 28,517 | -0.03(-0.41%) |
Apr 18, 2017 | 7.280 | 7.280 | 7.250 | 7.270 | 30,489 | -0.05(-0.68%) |
Apr 17, 2017 | 7.250 | 7.390 | 7.200 | 7.320 | 48,200 | +0.10(+1.38%) |
Apr 13, 2017 | 7.215 | 7.230 | 7.180 | 7.220 | 69,838 | -0.03(-0.41%) |
Apr 12, 2017 | 7.290 | 7.290 | 7.230 | 7.250 | 50,417 | -0.04(-0.55%) |
Apr 11, 2017 | 7.240 | 7.290 | 7.240 | 7.290 | 34,948 | +0.06(+0.83%) |
Apr 10, 2017 | 7.180 | 7.240 | 7.170 | 7.230 | 62,287 | +0.00(+0.00%) |
Apr 07, 2017 | 7.200 | 7.240 | 7.160 | 7.230 | 33,863 | +0.08(+1.12%) |
Apr 06, 2017 | 7.110 | 7.200 | 7.110 | 7.150 | 15,860 | +0.04(+0.56%) |
Apr 05, 2017 | 7.100 | 7.130 | 7.070 | 7.110 | 48,534 | -0.02(-0.28%) |
Apr 04, 2017 | 7.120 | 7.150 | 7.033 | 7.130 | 39,838 | +0.11(+1.57%) |
Apr 03, 2017 | 7.000 | 7.240 | 6.920 | 7.020 | 47,261 | +0.04(+0.57%) |
Mar 31, 2017 | 6.880 | 7.000 | 6.880 | 6.980 | 27,612 | +0.04(+0.58%) |
Mar 30, 2017 | 6.960 | 7.000 | 6.920 | 6.940 | 21,455 | -0.03(-0.43%) |
Mar 29, 2017 | 7.000 | 7.000 | 6.895 | 6.970 | 38,337 | +0.04(+0.58%) |
Mar 28, 2017 | 6.734 | 6.940 | 6.734 | 6.930 | 34,743 | +0.15(+2.21%) |
Mar 27, 2017 | 6.710 | 6.810 | 6.710 | 6.780 | 23,210 | -0.04(-0.59%) |
Mar 24, 2017 | 6.710 | 6.850 | 6.710 | 6.820 | 33,271 | +0.07(+1.04%) |
Mar 23, 2017 | 6.730 | 6.760 | 6.670 | 6.750 | 52,183 | +0.01(+0.15%) |
Mar 22, 2017 | 6.680 | 6.740 | 6.510 | 6.740 | 33,322 | +0.05(+0.68%) |
Mar 21, 2017 | 6.671 | 6.710 | 6.670 | 6.694 | 39,177 | +0.01(+0.22%) |
Mar 20, 2017 | 6.640 | 6.680 | 6.630 | 6.680 | 32,158 | +0.05(+0.75%) |
Mar 17, 2017 | 6.570 | 6.650 | 6.520 | 6.630 | 42,974 | +0.02(+0.30%) |
Mar 16, 2017 | 6.620 | 6.630 | 6.570 | 6.610 | 54,116 | +0.00(+0.00%) |
Mar 15, 2017 | 6.580 | 6.620 | 6.520 | 6.610 | 20,502 | +0.09(+1.38%) |
Mar 14, 2017 | 6.580 | 6.580 | 6.475 | 6.520 | 19,923 | -0.08(-1.21%) |
Mar 13, 2017 | 6.500 | 6.600 | 6.500 | 6.600 | 30,965 | +0.09(+1.38%) |
Mar 10, 2017 | 6.480 | 6.510 | 6.470 | 6.510 | 28,696 | +0.03(+0.46%) |
Mar 09, 2017 | 6.500 | 6.500 | 6.450 | 6.480 | 40,254 | -0.05(-0.77%) |
Mar 08, 2017 | 6.520 | 6.560 | 6.520 | 6.530 | 55,925 | -0.02(-0.30%) |
Mar 07, 2017 | 6.470 | 6.570 | 6.450 | 6.550 | 26,971 | +0.05(+0.76%) |
Mar 06, 2017 | 6.410 | 6.530 | 6.410 | 6.500 | 31,171 | +0.05(+0.78%) |
Mar 03, 2017 | 6.440 | 6.490 | 6.400 | 6.450 | 40,567 | +0.04(+0.62%) |
Mar 02, 2017 | 6.450 | 6.480 | 6.400 | 6.410 | 14,522 | -0.06(-0.93%) |
Mar 01, 2017 | 6.440 | 6.480 | 6.421 | 6.470 | 20,328 | +0.03(+0.47%) |
Feb 28, 2017 | 6.390 | 6.440 | 6.350 | 6.440 | 14,357 | +0.03(+0.47%) |
Feb 27, 2017 | 6.370 | 6.450 | 6.350 | 6.410 | 20,885 | -0.02(-0.31%) |
Feb 24, 2017 | 6.450 | 6.450 | 6.353 | 6.430 | 30,253 | -0.02(-0.31%) |
Feb 23, 2017 | 6.520 | 6.520 | 6.440 | 6.450 | 8,639 | -0.04(-0.62%) |
Feb 22, 2017 | 6.490 | 6.520 | 6.480 | 6.490 | 17,492 | -0.03(-0.46%) |
Feb 21, 2017 | 6.050 | 6.520 | 6.050 | 6.520 | 38,681 | +0.07(+1.09%) |
Feb 17, 2017 | 6.450 | 6.450 | 6.450 | 0 | -0.05(-0.77%) | |
Feb 16, 2017 | 6.510 | 6.550 | 6.500 | 6.500 | 14,810 | -0.01(-0.15%) |
Feb 15, 2017 | 6.520 | 6.535 | 6.510 | 6.510 | 22,935 | -0.04(-0.61%) |
Feb 14, 2017 | 6.550 | 6.550 | 6.500 | 6.550 | 16,395 | +0.00(+0.00%) |
Feb 13, 2017 | 6.510 | 6.550 | 6.500 | 6.550 | 9,683 | +0.04(+0.64%) |
Feb 10, 2017 | 6.390 | 6.540 | 6.350 | 6.508 | 27,294 | +0.11(+1.70%) |
Feb 09, 2017 | 6.390 | 6.400 | 6.305 | 6.400 | 20,129 | -0.01(-0.16%) |
Feb 08, 2017 | 6.400 | 6.420 | 6.400 | 6.410 | 16,002 | +0.00(+0.06%) |
Feb 07, 2017 | 6.410 | 6.420 | 6.390 | 6.406 | 9,212 | -0.02(-0.37%) |
Feb 06, 2017 | 6.400 | 6.450 | 6.385 | 6.430 | 43,476 | +0.04(+0.63%) |
Feb 03, 2017 | 6.380 | 6.410 | 6.350 | 6.390 | 35,970 | +0.05(+0.79%) |
Feb 02, 2017 | 6.290 | 6.380 | 6.290 | 6.340 | 9,958 | +0.09(+1.44%) |
Feb 01, 2017 | 6.280 | 6.280 | 6.250 | 6.250 | 14,848 | +0.00(+0.00%) |
Jan 31, 2017 | 6.270 | 6.290 | 6.250 | 6.250 | 12,083 | +0.00(+0.00%) |
Jan 30, 2017 | 6.350 | 6.350 | 6.240 | 6.250 | 11,706 | -0.11(-1.73%) |
Jan 27, 2017 | 6.450 | 6.450 | 6.340 | 6.360 | 13,753 | -0.08(-1.24%) |
Jan 26, 2017 | 6.390 | 6.440 | 6.390 | 6.440 | 7,449 | +0.07(+1.10%) |
Jan 25, 2017 | 6.300 | 6.400 | 6.300 | 6.370 | 25,547 | +0.06(+0.95%) |
Jan 24, 2017 | 6.270 | 6.320 | 6.270 | 6.310 | 22,503 | -0.01(-0.16%) |
Jan 23, 2017 | 6.280 | 6.320 | 6.270 | 6.320 | 13,905 | +0.02(+0.32%) |
Jan 20, 2017 | 6.231 | 6.300 | 6.231 | 6.300 | 8,429 | +0.02(+0.32%) |
Jan 19, 2017 | 6.245 | 6.280 | 6.230 | 6.280 | 20,191 | +0.01(+0.16%) |
Jan 18, 2017 | 6.230 | 6.300 | 6.230 | 6.270 | 8,061 | -0.00(-0.04%) |
Jan 17, 2017 | 6.210 | 6.272 | 6.210 | 6.272 | 24,871 | +0.04(+0.68%) |
Jan 13, 2017 | 6.230 | 6.230 | 6.230 | 0 | +0.02(+0.32%) | |
Jan 12, 2017 | 6.170 | 6.220 | 6.150 | 6.210 | 26,803 | +0.09(+1.47%) |
Jan 11, 2017 | 6.120 | 6.150 | 6.070 | 6.120 | 38,871 | -0.01(-0.16%) |
Jan 10, 2017 | 6.110 | 6.140 | 6.110 | 6.130 | 11,601 | +0.02(+0.33%) |
Jan 09, 2017 | 6.050 | 6.120 | 6.050 | 6.110 | 26,558 | +0.04(+0.66%) |
Jan 06, 2017 | 6.050 | 6.120 | 6.050 | 6.070 | 18,846 | -0.01(-0.23%) |
Jan 05, 2017 | 6.020 | 6.099 | 6.020 | 6.084 | 7,230 | +0.04(+0.67%) |
Jan 04, 2017 | 6.050 | 6.050 | 6.010 | 6.043 | 40,503 | +0.02(+0.38%) |
Jan 03, 2017 | 6.020 | 6.037 | 5.900 | 6.020 | 14,507 | +0.06(+1.01%) |
Dec 30, 2016 | 5.960 | 5.960 | 5.960 | 0 | -0.04(-0.67%) | |
Dec 29, 2016 | 5.990 | 6.030 | 5.950 | 6.000 | 47,474 | +0.07(+1.16%) |
Dec 28, 2016 | 5.970 | 5.970 | 5.890 | 5.931 | 30,496 | -0.04(-0.65%) |
Dec 27, 2016 | 6.000 | 6.000 | 5.950 | 5.970 | 13,664 | +0.03(+0.51%) |
Dec 23, 2016 | 5.940 | 5.940 | 5.940 | 0 | -0.07(-1.16%) | |
Dec 22, 2016 | 6.050 | 6.067 | 5.930 | 6.010 | 24,084 | -0.07(-1.15%) |
Dec 21, 2016 | 6.130 | 6.154 | 6.080 | 6.080 | 28,922 | -0.05(-0.82%) |
Dec 20, 2016 | 6.140 | 6.140 | 6.100 | 6.130 | 9,937 | -0.01(-0.22%) |
Dec 19, 2016 | 6.170 | 6.200 | 6.143 | 6.143 | 70,282 | -0.03(-0.43%) |
Dec 16, 2016 | 6.170 | 6.210 | 6.140 | 6.170 | 17,967 | -0.05(-0.80%) |
Dec 15, 2016 | 6.280 | 6.280 | 6.170 | 6.220 | 32,465 | -0.05(-0.80%) |
Dec 14, 2016 | 6.400 | 6.400 | 6.270 | 6.270 | 14,420 | -0.16(-2.49%) |
Dec 13, 2016 | 6.330 | 6.440 | 6.300 | 6.430 | 21,787 | +0.10(+1.58%) |
Dec 12, 2016 | 6.309 | 6.339 | 6.309 | 6.330 | 8,013 | +0.03(+0.48%) |
Dec 09, 2016 | 6.210 | 6.330 | 6.210 | 6.300 | 27,586 | +0.05(+0.80%) |
Dec 08, 2016 | 6.200 | 6.260 | 6.200 | 6.250 | 24,329 | +0.02(+0.32%) |
Dec 07, 2016 | 6.170 | 6.240 | 6.170 | 6.230 | 33,529 | +0.09(+1.47%) |
Dec 06, 2016 | 6.150 | 6.173 | 6.120 | 6.140 | 23,937 | +0.00(+0.00%) |
Dec 05, 2016 | 6.150 | 6.190 | 6.130 | 6.140 | 12,298 | +0.04(+0.66%) |
Dec 02, 2016 | 6.120 | 6.148 | 6.100 | 6.100 | 23,188 | -0.06(-0.97%) |
Dec 01, 2016 | 6.154 | 6.160 | 6.140 | 6.160 | 6,746 | +0.06(+0.98%) |
Nov 30, 2016 | 6.200 | 6.205 | 6.090 | 6.100 | 18,229 | -0.02(-0.29%) |
Nov 29, 2016 | 6.164 | 6.164 | 6.100 | 6.118 | 4,300 | +0.01(+0.13%) |
Nov 28, 2016 | 6.150 | 6.175 | 6.100 | 6.110 | 20,019 | -0.03(-0.49%) |
Nov 25, 2016 | 6.110 | 6.160 | 6.110 | 6.140 | 5,207 | +0.05(+0.80%) |
Nov 23, 2016 | 6.091 | 6.091 | 6.091 | 0 | -0.01(-0.14%) | |
Nov 22, 2016 | 6.130 | 6.130 | 6.050 | 6.100 | 16,588 | +0.00(+0.00%) |
Nov 21, 2016 | 6.170 | 6.200 | 6.090 | 6.100 | 22,305 | +0.03(+0.49%) |
Nov 18, 2016 | 6.140 | 6.160 | 6.070 | 6.070 | 11,024 | -0.04(-0.65%) |
Nov 17, 2016 | 6.134 | 6.110 | 6.110 | 1,560 | -0.03(-0.49%) | |
Nov 16, 2016 | 6.180 | 6.200 | 6.120 | 6.140 | 14,410 | -0.07(-1.13%) |
Nov 15, 2016 | 6.090 | 6.300 | 6.071 | 6.210 | 30,405 | +0.12(+1.97%) |
Nov 14, 2016 | 6.130 | 6.130 | 6.061 | 6.090 | 22,922 | -0.04(-0.65%) |
Nov 11, 2016 | 6.280 | 6.280 | 6.090 | 6.130 | 34,648 | -0.13(-2.08%) |
Nov 10, 2016 | 6.380 | 6.454 | 6.250 | 6.260 | 18,467 | -0.25(-3.84%) |
Nov 09, 2016 | 6.440 | 6.539 | 6.365 | 6.510 | 14,509 | +0.05(+0.77%) |
Nov 08, 2016 | 6.430 | 6.490 | 6.400 | 6.460 | 6,814 | +0.01(+0.16%) |
Nov 07, 2016 | 6.350 | 6.464 | 6.350 | 6.450 | 32,053 | +0.02(+0.37%) |
Nov 04, 2016 | 6.440 | 6.440 | 6.390 | 6.426 | 23,691 | -0.03(-0.53%) |
Nov 03, 2016 | 6.410 | 6.480 | 6.410 | 6.460 | 13,199 | +0.01(+0.16%) |
Nov 02, 2016 | 6.450 | 6.465 | 6.440 | 6.450 | 6,435 | -0.02(-0.31%) |
Nov 01, 2016 | 6.480 | 6.494 | 6.470 | 6.470 | 6,844 | -0.02(-0.31%) |
Oct 31, 2016 | 6.480 | 6.490 | 6.480 | 6.490 | 3,282 | +0.00(+0.00%) |
Oct 28, 2016 | 6.490 | 6.500 | 6.490 | 6.490 | 16,180 | +0.01(+0.15%) |
Oct 27, 2016 | 6.520 | 6.520 | 6.480 | 6.480 | 3,055 | -0.02(-0.31%) |
Oct 26, 2016 | 6.490 | 6.510 | 6.461 | 6.500 | 12,380 | +0.00(+0.00%) |
Oct 25, 2016 | 6.440 | 6.510 | 6.430 | 6.500 | 28,303 | +0.07(+1.09%) |
Oct 24, 2016 | 6.380 | 6.440 | 6.340 | 6.430 | 34,841 | +0.10(+1.66%) |
Oct 21, 2016 | 6.321 | 6.325 | 6.321 | 6.325 | 1,193 | +0.03(+0.40%) |
Oct 20, 2016 | 6.300 | 6.328 | 6.290 | 6.300 | 13,237 | -0.04(-0.63%) |
Oct 19, 2016 | 6.240 | 6.340 | 6.240 | 6.340 | 52,857 | +0.11(+1.77%) |
Oct 18, 2016 | 6.210 | 6.250 | 6.180 | 6.230 | 21,971 | +0.03(+0.48%) |
Oct 17, 2016 | 6.180 | 6.210 | 6.165 | 6.200 | 14,627 | -0.03(-0.48%) |
Oct 14, 2016 | 6.223 | 6.230 | 6.220 | 6.230 | 12,761 | +0.02(+0.32%) |
Oct 13, 2016 | 6.190 | 6.210 | 6.140 | 6.210 | 26,510 | -0.03(-0.54%) |
Oct 12, 2016 | 6.210 | 6.244 | 6.210 | 6.244 | 6,117 | +0.04(+0.71%) |
Oct 11, 2016 | 6.190 | 6.218 | 6.170 | 6.200 | 9,094 | -0.02(-0.40%) |
Oct 10, 2016 | 6.204 | 6.250 | 6.204 | 6.225 | 7,397 | -0.01(-0.08%) |
Oct 07, 2016 | 6.180 | 6.240 | 6.180 | 6.230 | 8,712 | +0.05(+0.81%) |
Oct 06, 2016 | 6.200 | 6.200 | 6.180 | 6.180 | 7,863 | -0.03(-0.48%) |
Oct 05, 2016 | 6.255 | 6.260 | 6.200 | 6.210 | 12,619 | -0.02(-0.32%) |
Oct 04, 2016 | 6.220 | 6.298 | 6.220 | 6.230 | 8,759 | -0.04(-0.64%) |
Oct 03, 2016 | 6.240 | 6.270 | 6.230 | 6.270 | 5,713 | +0.00(+0.00%) |
Sep 30, 2016 | 6.350 | 6.350 | 6.233 | 6.270 | 16,336 | +0.02(+0.32%) |
Sep 29, 2016 | 6.340 | 6.340 | 6.250 | 6.250 | 30,595 | -0.05(-0.79%) |
Sep 28, 2016 | 6.260 | 6.320 | 6.244 | 6.300 | 20,726 | +0.04(+0.64%) |
Sep 27, 2016 | 6.270 | 6.270 | 6.210 | 6.260 | 11,634 | -0.02(-0.32%) |
Sep 26, 2016 | 6.320 | 6.320 | 6.241 | 6.280 | 23,247 | +0.00(+0.00%) |
Sep 23, 2016 | 6.310 | 6.310 | 6.240 | 6.280 | 12,873 | +0.01(+0.16%) |
Sep 22, 2016 | 6.210 | 6.330 | 6.210 | 6.270 | 40,636 | +0.07(+1.13%) |
Sep 21, 2016 | 6.150 | 6.200 | 6.141 | 6.200 | 19,901 | +0.14(+2.31%) |
Sep 20, 2016 | 6.090 | 6.160 | 6.060 | 6.060 | 31,985 | -0.06(-0.98%) |
Sep 19, 2016 | 6.100 | 6.160 | 6.070 | 6.120 | 30,051 | -0.06(-0.97%) |
Sep 16, 2016 | 6.100 | 6.300 | 6.100 | 6.180 | 27,489 | -0.02(-0.32%) |
Sep 15, 2016 | 6.290 | 6.290 | 6.190 | 6.200 | 102,045 | -0.03(-0.48%) |
Sep 14, 2016 | 6.230 | 6.242 | 6.180 | 6.230 | 14,000 | +0.00(+0.00%) |
Sep 13, 2016 | 6.200 | 6.260 | 6.165 | 6.230 | 102,307 | -0.00(-0.00%) |
Sep 12, 2016 | 6.200 | 6.262 | 5.680 | 6.230 | 336,359 | -0.07(-1.11%) |
Sep 09, 2016 | 6.330 | 6.330 | 6.260 | 6.300 | 13,590 | -0.05(-0.79%) |
Sep 08, 2016 | 6.391 | 6.391 | 6.350 | 6.350 | 5,146 | -0.06(-0.86%) |
Sep 07, 2016 | 6.430 | 6.470 | 6.380 | 6.405 | 25,699 | -0.04(-0.54%) |
Sep 06, 2016 | 6.382 | 6.440 | 6.370 | 6.440 | 4,626 | +0.04(+0.63%) |
Sep 02, 2016 | 6.310 | 6.400 | 6.400 | 6.400 | 11,300 | +0.11(+1.75%) |
Sep 01, 2016 | 6.260 | 6.300 | 6.210 | 6.290 | 21,427 | +0.04(+0.64%) |
Aug 31, 2016 | 6.359 | 6.359 | 6.210 | 6.250 | 25,703 | -0.11(-1.73%) |
Aug 30, 2016 | 6.410 | 6.410 | 6.330 | 6.360 | 28,074 | -0.03(-0.47%) |
Aug 29, 2016 | 6.480 | 6.480 | 6.390 | 6.390 | 31,069 | -0.02(-0.31%) |
Aug 26, 2016 | 6.530 | 6.540 | 6.400 | 6.410 | 38,596 | -0.07(-1.08%) |
Aug 25, 2016 | 6.460 | 6.540 | 6.450 | 6.480 | 17,529 | +0.02(+0.31%) |
Aug 24, 2016 | 6.400 | 6.480 | 6.380 | 6.460 | 27,185 | +0.02(+0.31%) |
Aug 23, 2016 | 6.420 | 6.480 | 6.410 | 6.440 | 19,600 | +0.03(+0.47%) |
Aug 22, 2016 | 6.520 | 6.520 | 6.400 | 6.410 | 24,086 | -0.11(-1.69%) |
Aug 19, 2016 | 6.620 | 6.620 | 6.490 | 6.520 | 34,226 | +0.00(+0.00%) |
Aug 18, 2016 | 6.540 | 6.540 | 6.461 | 6.520 | 31,364 | +0.07(+1.09%) |
Aug 17, 2016 | 6.490 | 6.510 | 6.360 | 6.450 | 41,150 | -0.07(-1.05%) |
Aug 16, 2016 | 6.566 | 6.570 | 6.500 | 6.519 | 21,491 | -0.02(-0.33%) |
Aug 15, 2016 | 6.520 | 6.570 | 6.520 | 6.540 | 17,879 | +0.02(+0.31%) |
Aug 12, 2016 | 6.500 | 6.520 | 6.470 | 6.520 | 26,949 | +0.00(+0.00%) |
Aug 11, 2016 | 6.410 | 6.520 | 6.260 | 6.520 | 72,627 | +0.09(+1.40%) |
Aug 10, 2016 | 6.410 | 6.480 | 6.390 | 6.430 | 31,868 | +0.05(+0.78%) |
Aug 09, 2016 | 6.260 | 6.400 | 6.260 | 6.380 | 31,430 | +0.01(+0.16%) |
Aug 08, 2016 | 6.330 | 6.430 | 6.330 | 6.370 | 36,693 | -0.01(-0.16%) |
Aug 05, 2016 | 6.360 | 6.400 | 6.360 | 6.380 | 5,929 | +0.02(+0.31%) |
Aug 04, 2016 | 6.310 | 6.370 | 6.310 | 6.360 | 9,706 | -0.03(-0.47%) |
Aug 03, 2016 | 6.321 | 6.390 | 6.300 | 6.390 | 6,991 | +0.10(+1.59%) |
Aug 02, 2016 | 6.370 | 6.384 | 6.290 | 6.290 | 16,967 | -0.08(-1.26%) |
Aug 01, 2016 | 6.430 | 6.450 | 6.300 | 6.370 | 59,025 | -0.06(-0.91%) |
Jul 29, 2016 | 6.430 | 6.440 | 6.385 | 6.428 | 24,266 | +0.04(+0.60%) |
Jul 28, 2016 | 6.320 | 6.420 | 6.320 | 6.390 | 46,073 | +0.03(+0.48%) |
Jul 27, 2016 | 6.340 | 6.370 | 6.311 | 6.359 | 22,806 | +0.02(+0.30%) |
Jul 26, 2016 | 6.370 | 6.370 | 6.340 | 6.340 | 9,297 | -0.05(-0.78%) |
Jul 25, 2016 | 6.400 | 6.416 | 6.360 | 6.390 | 13,635 | -0.01(-0.16%) |
Jul 22, 2016 | 6.380 | 6.420 | 6.380 | 6.400 | 8,671 | +0.05(+0.79%) |
Jul 21, 2016 | 6.375 | 6.375 | 6.340 | 6.350 | 3,395 | -0.02(-0.31%) |
Jul 20, 2016 | 6.379 | 6.409 | 6.364 | 6.370 | 4,942 | +0.01(+0.16%) |
Jul 19, 2016 | 6.290 | 6.370 | 6.290 | 6.360 | 20,786 | +0.02(+0.32%) |
Jul 18, 2016 | 6.300 | 6.340 | 6.290 | 6.340 | 11,446 | +0.05(+0.79%) |
Jul 15, 2016 | 6.320 | 6.362 | 6.270 | 6.290 | 31,287 | -0.05(-0.79%) |
Jul 14, 2016 | 6.330 | 6.350 | 6.300 | 6.340 | 18,862 | +0.05(+0.79%) |
Jul 13, 2016 | 6.340 | 6.350 | 6.290 | 6.290 | 39,041 | -0.05(-0.87%) |
Jul 12, 2016 | 6.340 | 6.400 | 6.270 | 6.345 | 41,380 | +0.04(+0.71%) |
Jul 11, 2016 | 6.310 | 6.360 | 6.300 | 6.300 | 30,313 | -0.02(-0.24%) |
Jul 08, 2016 | 6.250 | 6.330 | 6.200 | 6.315 | 34,045 | +0.11(+1.69%) |
Jul 07, 2016 | 6.210 | 6.230 | 6.190 | 6.210 | 10,070 | +0.03(+0.49%) |
Jul 06, 2016 | 6.170 | 6.210 | 6.150 | 6.180 | 21,222 | +0.01(+0.16%) |
Jul 05, 2016 | 6.150 | 6.223 | 6.150 | 6.170 | 7,993 | -0.07(-1.12%) |
Jul 01, 2016 | 6.250 | 6.240 | 6.240 | 6.240 | 27,300 | -0.01(-0.16%) |
Jun 30, 2016 | 6.200 | 6.250 | 6.110 | 6.250 | 49,435 | +0.14(+2.29%) |
Jun 29, 2016 | 5.920 | 6.110 | 5.920 | 6.110 | 54,724 | +0.22(+3.74%) |
Jun 28, 2016 | 5.900 | 5.930 | 5.790 | 5.890 | 99,784 | +0.18(+3.15%) |
Jun 27, 2016 | 5.920 | 5.920 | 5.710 | 5.710 | 106,486 | -0.13(-2.23%) |
Jun 24, 2016 | 5.800 | 6.040 | 5.800 | 5.840 | 24,861 | -0.29(-4.73%) |
Jun 23, 2016 | 6.050 | 6.130 | 6.050 | 6.130 | 44,248 | +0.06(+0.99%) |
Jun 22, 2016 | 6.090 | 6.120 | 6.070 | 6.070 | 15,711 | +0.00(+0.00%) |
Jun 21, 2016 | 6.090 | 6.090 | 6.030 | 6.070 | 32,549 | +0.04(+0.66%) |
Jun 20, 2016 | 6.040 | 6.100 | 6.010 | 6.030 | 41,948 | +0.03(+0.50%) |
Jun 17, 2016 | 5.960 | 6.000 | 5.960 | 6.000 | 23,181 | +0.06(+1.01%) |
Jun 16, 2016 | 5.880 | 5.970 | 5.840 | 5.940 | 9,479 | -0.09(-1.49%) |
Jun 15, 2016 | 6.050 | 6.065 | 6.010 | 6.030 | 65,925 | +0.02(+0.33%) |
Jun 14, 2016 | 6.010 | 6.020 | 5.960 | 6.010 | 158,676 | +0.00(+0.02%) |
Jun 13, 2016 | 6.120 | 6.120 | 6.008 | 6.008 | 40,918 | -0.09(-1.50%) |
Jun 10, 2016 | 6.120 | 6.160 | 6.099 | 6.100 | 14,297 | -0.06(-0.98%) |
Jun 09, 2016 | 6.170 | 6.220 | 6.160 | 6.160 | 9,128 | -0.07(-1.12%) |
Jun 08, 2016 | 6.240 | 6.270 | 6.190 | 6.230 | 32,028 | +0.03(+0.48%) |
Jun 07, 2016 | 6.220 | 6.230 | 6.150 | 6.200 | 42,319 | +0.02(+0.32%) |
Jun 06, 2016 | 6.140 | 6.220 | 6.130 | 6.180 | 35,610 | +0.07(+1.15%) |
Jun 03, 2016 | 6.050 | 6.120 | 5.970 | 6.110 | 18,313 | +0.05(+0.83%) |
Jun 02, 2016 | 5.980 | 6.060 | 5.980 | 6.060 | 27,453 | +0.05(+0.83%) |
Jun 01, 2016 | 6.060 | 6.060 | 6.010 | 6.010 | 1,861 | -0.03(-0.50%) |
May 31, 2016 | 6.120 | 6.120 | 6.040 | 6.040 | 12,270 | -0.04(-0.66%) |
May 27, 2016 | 6.090 | 6.080 | 6.080 | 6.080 | 2,700 | -0.02(-0.33%) |
May 26, 2016 | 6.040 | 6.238 | 6.040 | 6.100 | 16,538 | +0.05(+0.83%) |
May 25, 2016 | 6.100 | 6.100 | 6.020 | 6.050 | 7,383 | +0.04(+0.75%) |
May 24, 2016 | 6.049 | 6.060 | 5.949 | 6.005 | 33,997 | +0.01(+0.25%) |
May 23, 2016 | 6.080 | 6.080 | 5.980 | 5.990 | 13,190 | -0.09(-1.48%) |
May 20, 2016 | 6.030 | 6.080 | 6.020 | 6.080 | 8,162 | +0.11(+1.84%) |
May 19, 2016 | 6.070 | 6.070 | 5.960 | 5.970 | 27,836 | -0.10(-1.65%) |
May 18, 2016 | 6.150 | 6.220 | 6.070 | 6.070 | 8,206 | -0.05(-0.82%) |
May 17, 2016 | 6.050 | 6.120 | 6.010 | 6.120 | 25,843 | +0.05(+0.82%) |
May 16, 2016 | 6.160 | 6.220 | 6.060 | 6.070 | 22,817 | -0.11(-1.78%) |
May 13, 2016 | 6.200 | 6.220 | 6.150 | 6.180 | 21,841 | -0.06(-0.96%) |
May 12, 2016 | 6.275 | 6.280 | 6.230 | 6.240 | 7,800 | -0.02(-0.32%) |
May 11, 2016 | 6.240 | 6.270 | 6.230 | 6.260 | 3,105 | +0.03(+0.48%) |
May 10, 2016 | 6.415 | 6.415 | 6.161 | 6.230 | 12,425 | -0.03(-0.48%) |
May 09, 2016 | 6.430 | 6.430 | 6.250 | 6.260 | 21,455 | -0.21(-3.25%) |
May 06, 2016 | 6.380 | 6.480 | 6.350 | 6.470 | 4,664 | +0.11(+1.73%) |
May 05, 2016 | 6.400 | 6.408 | 6.360 | 6.360 | 4,054 | +0.02(+0.32%) |
May 04, 2016 | 6.310 | 6.410 | 6.300 | 6.340 | 17,000 | -0.05(-0.78%) |
May 03, 2016 | 6.450 | 6.450 | 6.300 | 6.390 | 27,338 | -0.08(-1.24%) |